| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.70 | 1.70 | 1.70 | 0.00 | 1.75 | 8 | 68,939 | 120,496.30 | |||
| ABCTRANS | 0.48 | 0.48 | 0.48 | 0.00 | 0.49 | 12 | 96,582 | 47,717.69 | |||
| ACADEMY | 2.12 | 2.12 | 2.12 | 0.00 | 2.01 | 14 | 365,132 | 735,649.54 | |||
| ACCESSCORP | 16.85 | 16.85 | 16.90 | 16.65 | 16.70 | -0.15 | -0.89 | 16.73 | 367 | 16,490,976 | 275,935,582.85 |
| AFRIPRUD | 5.90 | 5.90 | 5.90 | 0.00 | 6.20 | 42 | 276,153 | 1,712,964.90 | |||
| AIICO | 0.67 | 0.67 | 0.68 | 0.68 | 0.68 | 0.01 | 1.49 | 0.68 | 35 | 1,606,897 | 1,098,920.01 |
| AIRTELAFRI | 1250.00 | 1250.00 | 1250.00 | 0.00 | 1198.29 | 30 | 2,099 | 2,515,201.90 | |||
| ALEX | 6.50 | 6.50 | 6.50 | 0.00 | 6.20 | 4 | 7,021 | 43,560.30 | |||
| BERGER | 11.50 | 11.50 | 11.50 | 0.00 | 11.47 | 23 | 77,439 | 888,012.30 | |||
| BETAGLAS | 39.00 | 39.00 | 39.00 | 0.00 | 38.37 | 34 | 103,389 | 3,966,682.50 | |||
| BUACEMENT | 96.15 | 96.15 | 96.15 | 0.00 | 87.19 | 29 | 36,220 | 3,158,138.95 | |||
| BUAFOODS | 139.85 | 139.85 | 139.85 | 0.00 | 132.20 | 32 | 29,156 | 3,854,523.40 | |||
| CADBURY | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.00 | 0.00 | 13.89 | 28 | 328,753 | 4,565,119.50 |
| CAP | 19.80 | 19.80 | 19.80 | 0.00 | 20.41 | 26 | 351,410 | 7,171,308.00 | |||
| CAVERTON | 1.29 | 1.29 | 1.29 | 0.00 | 1.35 | 7 | 61,748 | 83,127.66 | |||
| CHAMPION | 3.40 | 3.40 | 3.40 | 0.00 | 3.33 | 12 | 71,177 | 237,156.70 | |||
| CHAMS | 1.00 | 1.00 | 0.99 | 0.98 | 0.99 | -0.01 | -1.00 | 0.99 | 39 | 2,828,249 | 2,796,554.51 |
| CHIPLC | 0.92 | 0.92 | 0.90 | 0.83 | 0.85 | -0.07 | -7.61 | 0.85 | 39 | 11,370,820 | 9,613,157.30 |
| CONOIL | 110.00 | 110.00 | 110.00 | 0.00 | 100.43 | 29 | 149,467 | 15,011,127.00 | |||
| CORNERST | 1.31 | 1.31 | 1.31 | 0.00 | 1.39 | 17 | 186,499 | 259,689.81 | |||
| COURTVILLE | 0.60 | 0.60 | 0.60 | 0.00 | 0.59 | 6 | 34,879 | 20,432.62 | |||
| CUSTODIAN | 7.75 | 7.75 | 7.75 | 0.00 | 8.04 | 20 | 95,597 | 768,990.05 | |||
| CUTIX | 2.50 | 2.50 | 2.70 | 2.70 | 2.70 | 0.20 | 8.00 | 2.68 | 37 | 1,924,306 | 5,147,543.13 |
| CWG | 3.28 | 3.28 | 3.60 | 3.10 | 3.60 | 0.32 | 9.76 | 3.27 | 34 | 1,416,236 | 4,629,225.20 |
| DAARCOMM | 0.32 | 0.32 | 0.32 | 0.00 | 0.29 | 1 | 999 | 289.71 | |||
| DANGCEM | 349.90 | 349.90 | 349.90 | 0.00 | 319.31 | 83 | 238,007 | 75,998,348.50 | |||
| DANGSUGAR | 34.00 | 34.00 | 35.50 | 35.50 | 35.50 | 1.50 | 4.41 | 35.30 | 201 | 2,968,394 | 104,776,692.75 |
| DEAPCAP | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -0.02 | -6.67 | 0.28 | 7 | 742,999 | 208,459.70 |
| ELLAHLAKES | 3.78 | 3.78 | 3.78 | 0.00 | 3.50 | 7 | 239,519 | 838,321.73 | |||
| ENAMELWA | 17.55 | 17.55 | 17.55 | 0.00 | 16.54 | 8 | 6,088 | 100,665.60 | |||
| ETERNA | 17.60 | 17.60 | 17.85 | 17.60 | 17.85 | 0.25 | 1.42 | 17.55 | 126 | 2,005,566 | 35,206,869.90 |
| ETI | 16.15 | 16.15 | 16.15 | 0.00 | 15.47 | 28 | 325,382 | 5,033,283.75 | |||
| ETRANZACT | 10.00 | 10.00 | 10.00 | 0.00 | 9.45 | 4 | 1,072 | 10,131.00 | |||
| FBNH | 18.00 | 18.00 | 18.70 | 18.15 | 18.65 | 0.65 | 3.61 | 18.51 | 218 | 19,096,589 | 353,481,428.70 |
| FCMB | 5.88 | 5.88 | 5.91 | 5.88 | 5.90 | 0.02 | 0.34 | 5.89 | 119 | 11,370,286 | 67,000,212.74 |
| FIDELITYBK | 7.30 | 7.30 | 7.50 | 7.30 | 7.50 | 0.20 | 2.74 | 7.44 | 140 | 80,045,827 | 595,543,955.95 |
| FIDSON | 14.99 | 14.99 | 15.29 | 15.29 | 15.29 | 0.30 | 2.00 | 15.09 | 39 | 577,940 | 8,720,982.70 |
| FLOURMILL | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.00 | 0.00 | 29.50 | 63 | 2,596,670 | 76,595,065.15 |
| FTNCOCOA | 2.15 | 2.15 | 2.24 | 2.16 | 2.24 | 0.09 | 4.19 | 2.20 | 57 | 1,823,008 | 4,009,889.55 |
| GEREGU | 339.50 | 339.50 | 339.50 | 0.00 | 320.28 | 18 | 27,494 | 8,805,832.70 | |||
| GLAXOSMITH | 10.00 | 10.00 | 10.20 | 10.00 | 10.00 | 0.00 | 0.00 | 10.09 | 33 | 757,770 | 7,644,153.15 |
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.44 | 2 | 7,009 | 24,110.96 | |||
| GTCO | 37.20 | 37.20 | 37.20 | 36.90 | 37.10 | -0.10 | -0.27 | 37.02 | 240 | 12,860,712 | 476,157,833.30 |
| GUINEAINS | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -0.03 | -8.57 | 0.33 | 18 | 505,585 | 164,392.20 |
| GUINNESS | 60.50 | 60.50 | 60.50 | 0.00 | 66.41 | 16 | 13,987 | 928,933.90 | |||
| HONYFLOUR | 3.35 | 3.35 | 3.35 | 0.00 | 3.27 | 30 | 262,867 | 858,598.36 | |||
| IKEJAHOTEL | 3.13 | 3.13 | 3.13 | 0.00 | 2.87 | 24 | 226,187 | 648,917.20 | |||
| IMG | 8.50 | 8.50 | 8.50 | 0.00 | 9.00 | 5 | 8,033 | 72,272.00 | |||
| INTBREW | 4.55 | 4.55 | 4.70 | 4.70 | 4.70 | 0.15 | 3.30 | 4.67 | 33 | 524,422 | 2,446,775.55 |
| JAIZBANK | 1.75 | 1.75 | 1.75 | 1.68 | 1.75 | 0.00 | 0.00 | 1.71 | 73 | 2,534,506 | 4,346,274.43 |
| JAPAULGOLD | 0.94 | 0.94 | 0.96 | 0.94 | 0.96 | 0.02 | 2.13 | 0.95 | 75 | 6,193,515 | 5,860,688.69 |
| JBERGER | 29.00 | 29.00 | 29.00 | 0.00 | 29.82 | 19 | 48,441 | 1,444,409.50 | |||
| JOHNHOLT | 1.20 | 1.20 | 1.32 | 1.32 | 1.32 | 0.12 | 10.00 | 1.32 | 8 | 160,545 | 211,919.40 |
| LASACO | 1.92 | 1.92 | 1.92 | 0.00 | 1.79 | 14 | 152,152 | 272,901.08 | |||
| LEARNAFRCA | 4.05 | 4.05 | 4.05 | 0.00 | 4.02 | 14 | 110,241 | 442,967.55 | |||
| LINKASSURE | 0.91 | 0.91 | 1.00 | 0.98 | 0.98 | 0.07 | 7.69 | 0.99 | 49 | 3,753,595 | 3,715,968.00 |
| LIVESTOCK | 1.90 | 1.90 | 1.90 | 1.87 | 1.87 | -0.03 | -1.58 | 1.89 | 24 | 683,503 | 1,292,523.58 |
| MANSARD | 3.90 | 3.90 | 3.90 | 0.00 | 3.91 | 36 | 161,085 | 630,433.28 | |||
| MAYBAKER | 5.50 | 5.50 | 5.50 | 0.00 | 5.30 | 18 | 68,381 | 362,601.28 | |||
| MBENEFIT | 0.46 | 0.46 | 0.47 | 0.46 | 0.46 | 0.00 | 0.00 | 0.46 | 14 | 980,486 | 452,544.62 |
| MRS | 109.45 | 109.45 | 109.45 | 0.00 | 98.55 | 8 | 5,971 | 588,444.10 | |||
| MTNN | 274.40 | 274.40 | 274.40 | 0.00 | 274.53 | 327 | 889,813 | 244,283,707.50 | |||
| MULTIVERSE | 3.00 | 3.00 | 3.00 | 0.00 | 2.94 | 26 | 142,281 | 417,880.00 | |||
| NAHCO | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.00 | 0.00 | 18.21 | 44 | 482,609 | 8,789,420.10 |
| NASCON | 36.90 | 36.90 | 35.00 | 35.00 | 35.00 | -1.90 | -5.15 | 35.24 | 30 | 263,231 | 9,275,094.15 |
| NB | 42.50 | 42.50 | 42.50 | 0.00 | 39.00 | 64 | 179,655 | 7,007,276.95 | |||
| NCR | 3.96 | 3.96 | 3.96 | 0.00 | 3.57 | 1 | 9 | 32.13 | |||
| NEIMETH | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.00 | 0.00 | 1.51 | 27 | 2,121,011 | 3,209,569.70 |
| NEM | 5.40 | 5.40 | 5.40 | 0.00 | 5.32 | 10 | 42,714 | 227,199.85 | |||
| NESTLE | 1170.00 | 1170.00 | 1170.00 | 0.00 | 1133.21 | 32 | 3,926 | 4,448,987.10 | |||
| NGXGROUP | 24.40 | 24.40 | 24.50 | 24.50 | 24.50 | 0.10 | 0.41 | 24.48 | 14 | 247,120 | 6,048,867.50 |
| NNFM | 12.30 | 12.30 | 12.30 | 0.00 | 12.00 | 2 | 5,020 | 60,237.00 | |||
| NPFMCRFBK | 1.89 | 1.89 | 1.89 | 0.00 | 1.90 | 13 | 296,874 | 563,646.70 | |||
| NSLTECH | 0.33 | 0.33 | 0.33 | 0.00 | 0.33 | 2 | 30,000 | 9,900.00 | |||
| OANDO | 5.60 | 5.60 | 5.60 | 5.50 | 5.60 | 0.00 | 0.00 | 5.55 | 58 | 2,749,813 | 15,254,708.45 |
| OKOMUOIL | 250.00 | 250.00 | 250.00 | 0.00 | 242.57 | 26 | 57,770 | 14,013,505.30 | |||
| OMATEK | 0.32 | 0.32 | 0.33 | 0.29 | 0.33 | 0.01 | 3.13 | 0.30 | 26 | 3,977,986 | 1,191,798.07 |
| PRESCO | 220.00 | 220.00 | 220.00 | 0.00 | 208.83 | 52 | 345,503 | 72,149,978.70 | |||
| PRESTIGE | 0.48 | 0.48 | 0.52 | 0.48 | 0.52 | 0.04 | 8.33 | 0.51 | 11 | 1,003,597 | 510,392.65 |
| PZ | 17.00 | 17.00 | 17.00 | 0.00 | 17.25 | 26 | 130,147 | 2,245,118.60 | |||
| REDSTAREX | 3.50 | 3.50 | 3.50 | 0.00 | 3.51 | 6 | 46,500 | 163,101.00 | |||
| REGALINS | 0.40 | 0.40 | 0.40 | 0.00 | 0.38 | 3 | 39,300 | 14,954.00 | |||
| RTBRISCOE | 0.49 | 0.49 | 0.47 | 0.45 | 0.45 | -0.04 | -8.16 | 0.46 | 18 | 1,038,063 | 473,731.79 |
| SCOA | 1.17 | 1.17 | 1.17 | 0.00 | 1.20 | 3 | 8,228 | 9,866.76 | |||
| SEPLAT | 1693.60 | 1693.60 | 1693.60 | 0.00 | 1571.66 | 39 | 41,038 | 64,497,979.40 | |||
| SFSREIT | 76.20 | 76.20 | 76.20 | 0.00 | 83.80 | 8 | 7,120 | 596,656.00 | |||
| SKYAVN | 28.15 | 28.15 | 28.15 | 0.00 | 26.78 | 7 | 6,715 | 179,820.00 | |||
| SOVRENINS | 0.48 | 0.48 | 0.50 | 0.48 | 0.48 | 0.00 | 0.00 | 0.48 | 10 | 1,195,500 | 575,800.00 |
| STANBIC | 63.40 | 63.40 | 63.40 | 57.60 | 63.40 | 0.00 | 0.00 | 59.33 | 46 | 3,624,113 | 215,004,741.00 |
| STERLINGNG | 3.59 | 3.59 | 3.64 | 3.60 | 3.64 | 0.05 | 1.39 | 3.61 | 124 | 8,088,776 | 29,187,993.09 |
| SUNUASSUR | 0.86 | 0.86 | 0.85 | 0.80 | 0.80 | -0.06 | -6.98 | 0.84 | 28 | 1,885,049 | 1,580,501.27 |
| TANTALIZER | 0.44 | 0.44 | 0.44 | 0.00 | 0.47 | 10 | 365,181 | 169,826.48 | |||
| THOMASWY | 1.29 | 1.29 | 1.29 | 0.00 | 1.40 | 1 | 9 | 12.60 | |||
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 347.20 | 27 | 44,403 | 15,416,523.10 | |||
| TRANSCOHOT | 36.70 | 36.70 | 36.70 | 0.00 | 33.63 | 21 | 343,905 | 11,563,998.92 | |||
| TRANSCORP | 4.00 | 4.00 | 4.03 | 4.00 | 4.01 | 0.01 | 0.25 | 4.00 | 231 | 34,268,919 | 137,206,848.55 |
| TRIPPLEG | 2.41 | 2.41 | 2.41 | 0.00 | 2.26 | 5 | 11,699 | 26,383.30 | |||
| UACN | 10.70 | 10.70 | 10.70 | 0.00 | 10.37 | 26 | 131,282 | 1,361,160.95 | |||
| UBA | 14.00 | 14.00 | 14.00 | 13.90 | 13.95 | -0.05 | -0.36 | 13.94 | 230 | 24,398,284 | 340,020,059.90 |
| UBN | 7.00 | 7.00 | 7.00 | 6.90 | 6.90 | -0.10 | -1.43 | 6.92 | 24 | 623,335 | 4,311,339.15 |
| UCAP | 14.70 | 14.70 | 14.50 | 14.50 | 14.50 | -0.20 | -1.36 | 14.50 | 65 | 1,185,447 | 17,186,473.30 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 36.60 | 1 | 30 | 1,098.00 | |||
| UNILEVER | 14.50 | 14.50 | 14.50 | 0.00 | 14.06 | 29 | 108,693 | 1,528,230.60 | |||
| UNITYBNK | 1.34 | 1.34 | 1.29 | 1.29 | 1.29 | -0.05 | -3.73 | 1.29 | 40 | 1,072,235 | 1,383,043.34 |
| UNIVINSURE | 0.23 | 0.23 | 0.23 | 0.22 | 0.23 | 0.00 | 0.00 | 0.23 | 48 | 22,429,631 | 5,062,453.04 |
| UPDC | 1.06 | 1.06 | 1.06 | 0.00 | 1.06 | 13 | 129,709 | 137,595.73 | |||
| UPDCREIT | 3.70 | 3.70 | 3.65 | 3.65 | 3.65 | -0.05 | -1.35 | 3.65 | 23 | 1,243,536 | 4,537,483.80 |
| UPL | 2.25 | 2.25 | 2.25 | 0.00 | 2.26 | 12 | 47,796 | 108,211.90 | |||
| VERITASKAP | 0.26 | 0.26 | 0.27 | 0.26 | 0.27 | 0.01 | 3.85 | 0.27 | 12 | 1,263,748 | 335,811.48 |
| VITAFOAM | 21.90 | 21.90 | 21.90 | 0.00 | 20.77 | 11 | 10,576 | 219,688.40 | |||
| WAPCO | 27.50 | 27.50 | 27.50 | 27.30 | 27.30 | -0.20 | -0.73 | 27.32 | 107 | 1,474,545 | 40,289,366.40 |
| WAPIC | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.00 | 0.00 | 0.65 | 23 | 2,604,422 | 1,690,359.40 |
| WEMABANK | 5.00 | 5.00 | 5.00 | 0.00 | 4.89 | 70 | 1,377,554 | 6,741,051.48 | |||
| ZENITHBANK | 34.45 | 34.45 | 34.45 | 33.95 | 34.00 | -0.45 | -1.31 | 34.08 | 249 | 7,279,380 | 248,116,495.90 |
| TOTAL TRANSACTION (114) | 5,157 | 319,427,777 | 3,728,684,954.86 |
